Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.63 56.63 56.63 0 -0.23(-0.40%)
Dec 29, 2016 57.08 57.12 56.74 56.86 120,388 +0.02(+0.04%)
Dec 28, 2016 57.50 57.50 56.84 56.84 75,781 -0.57(-1.00%)
Dec 27, 2016 57.37 57.54 57.30 57.41 66,249 +0.12(+0.21%)
Dec 23, 2016 57.29 57.29 57.29 0 +0.05(+0.09%)
Dec 22, 2016 57.36 57.36 57.08 57.24 108,082 -0.08(-0.15%)
Dec 21, 2016 57.47 57.54 57.33 57.33 102,621 -0.40(-0.69%)
Dec 20, 2016 57.50 57.73 57.42 57.73 191,786 +0.35(+0.60%)
Dec 19, 2016 57.27 57.45 57.11 57.38 130,732 +0.30(+0.52%)
Dec 16, 2016 57.22 57.49 57.04 57.09 161,913 -0.08(-0.13%)
Dec 15, 2016 57.09 57.56 57.09 57.16 3,054,138 +0.04(+0.07%)
Dec 14, 2016 57.62 57.83 57.08 57.12 350,030 -0.60(-1.04%)
Dec 13, 2016 57.91 57.98 57.56 57.72 190,154 -0.00(-0.01%)
Dec 12, 2016 57.80 57.84 57.48 57.73 180,278 -0.22(-0.37%)
Dec 09, 2016 57.94 57.96 57.69 57.94 205,720 +0.17(+0.30%)
Dec 08, 2016 57.96 57.96 57.62 57.77 462,980 -0.07(-0.11%)
Dec 07, 2016 56.97 57.86 56.84 57.84 244,880 +0.88(+1.55%)
Dec 06, 2016 56.80 56.97 56.60 56.95 210,659 +0.17(+0.31%)
Dec 05, 2016 56.91 57.05 56.68 56.78 410,070 +0.12(+0.21%)
Dec 02, 2016 56.70 56.79 56.51 56.66 316,274 -0.04(-0.07%)
Dec 01, 2016 56.68 56.87 56.53 56.70 1,600,231 +0.22(+0.39%)
Nov 30, 2016 56.82 57.06 56.48 56.48 260,147 -0.08(-0.15%)
Nov 29, 2016 56.50 56.72 56.43 56.56 226,346 +0.02(+0.03%)
Nov 28, 2016 56.83 56.87 56.49 56.55 136,444 -0.37(-0.66%)
Nov 25, 2016 56.91 56.92 56.75 56.92 90,196 +0.24(+0.43%)
Nov 23, 2016 56.68 56.68 56.68 0 +0.43(+0.76%)
Nov 22, 2016 56.12 56.28 56.02 56.25 496,604 +0.30(+0.53%)
Nov 21, 2016 55.82 55.97 55.68 55.96 639,252 +0.34(+0.62%)
Nov 18, 2016 55.68 55.70 55.54 55.61 802,529 -0.04(-0.08%)
Nov 17, 2016 55.62 55.69 55.54 55.66 190,226 +0.14(+0.24%)
Nov 16, 2016 55.62 55.66 55.35 55.52 401,526 -0.18(-0.32%)
Nov 15, 2016 55.94 55.94 55.28 55.70 337,500 +0.15(+0.28%)
Nov 14, 2016 55.74 55.74 55.40 55.54 1,321,736 +0.24(+0.43%)
Nov 11, 2016 55.17 55.32 54.92 55.30 632,818 +0.11(+0.20%)
Nov 10, 2016 54.62 55.36 54.62 55.20 887,100 +0.92(+1.70%)
Nov 09, 2016 52.70 54.46 52.70 54.27 348,127 +1.18(+2.22%)
Nov 08, 2016 52.74 53.27 52.53 53.09 124,853 +0.28(+0.53%)
Nov 07, 2016 52.37 52.81 52.37 52.81 362,010 +1.16(+2.25%)
Nov 04, 2016 51.53 52.07 51.52 51.65 173,430 +0.08(+0.15%)
Nov 03, 2016 51.87 51.87 51.48 51.57 210,526 -0.15(-0.29%)
Nov 02, 2016 51.92 52.09 51.63 51.72 326,272 -0.24(-0.46%)
Nov 01, 2016 52.40 52.52 51.72 51.96 1,406,439 -0.39(-0.75%)
Oct 31, 2016 52.41 52.49 52.35 52.36 90,708 +0.11(+0.21%)
Oct 28, 2016 52.07 52.59 52.07 52.25 74,106 +0.26(+0.50%)
Oct 27, 2016 52.48 52.48 51.94 51.99 68,450 -0.41(-0.78%)
Oct 26, 2016 52.05 52.60 52.05 52.39 77,112 +0.22(+0.41%)
Oct 25, 2016 52.33 52.36 52.14 52.18 76,514 -0.27(-0.51%)
Oct 24, 2016 52.46 52.73 52.39 52.45 58,858 +0.19(+0.37%)
Oct 21, 2016 51.86 52.26 51.70 52.25 86,467 +0.03(+0.05%)
Oct 20, 2016 52.41 52.42 52.08 52.22 100,390 -0.30(-0.57%)
Oct 19, 2016 52.47 52.67 52.34 52.52 64,561 +0.15(+0.29%)
Oct 18, 2016 52.67 52.67 52.31 52.37 87,591 +0.15(+0.29%)
Oct 17, 2016 52.26 52.42 52.22 52.22 145,978 -0.06(-0.12%)
Oct 14, 2016 52.45 52.65 52.29 52.29 860,754 +0.09(+0.18%)
Oct 13, 2016 52.01 52.28 51.74 52.19 62,069 -0.14(-0.27%)
Oct 12, 2016 52.23 52.45 52.16 52.33 65,681 +0.11(+0.21%)
Oct 11, 2016 52.71 52.71 51.97 52.22 209,831 -0.62(-1.17%)
Oct 10, 2016 52.96 53.21 52.80 52.84 188,326 +0.07(+0.13%)
Oct 07, 2016 53.19 53.20 52.59 52.77 83,109 -0.68(-1.27%)
Oct 06, 2016 53.29 53.48 53.14 53.45 46,170 +0.07(+0.12%)
Oct 05, 2016 53.19 53.48 53.19 53.39 68,177 +0.32(+0.61%)
Oct 04, 2016 53.60 53.61 52.95 53.06 191,150 -0.45(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.